2,050$
0,49%
Echtzeit-Aktienkurs Coty Inc.
Bid:
Ask:
Aktienkurse zur Coty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,00 | 2,05 | 1,95 | 2,05 | 0,49% | 7.480.669,00 |
| 01.04.2026 | 2,01 | 2,07 | 2,01 | 2,04 | 1,49% | 8.571.194,00 |
| 31.03.2026 | 2,03 | 2,05 | 1,97 | 2,01 | -0,50% | 11.200.954,00 |
| 30.03.2026 | 2,01 | 2,08 | 1,98 | 2,02 | 1,00% | 8.299.364,00 |
| 27.03.2026 | 2,00 | 2,07 | 2,00 | 2,00 | -1,48% | 6.692.731,00 |
| 26.03.2026 | 2,03 | 2,05 | 2,00 | 2,03 | -0,98% | 6.027.799,00 |
| 25.03.2026 | 2,08 | 2,09 | 1,99 | 2,05 | -0,49% | 6.892.522,00 |
| 24.03.2026 | 2,11 | 2,15 | 2,06 | 2,06 | -3,74% | 7.061.863,00 |
| 23.03.2026 | 2,17 | 2,21 | 2,12 | 2,14 | 0,00% | 10.310.131,00 |
| 20.03.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -0,47% | 13.290.988,00 |
| 19.03.2026 | 2,11 | 2,17 | 2,09 | 2,15 | 1,42% | 7.416.522,00 |
| 18.03.2026 | 2,12 | 2,16 | 2,11 | 2,12 | -2,30% | 6.872.535,00 |
| 17.03.2026 | 2,20 | 2,27 | 2,16 | 2,17 | -1,81% | 6.605.863,00 |
| 16.03.2026 | 2,24 | 2,26 | 2,19 | 2,21 | -0,45% | 6.661.898,00 |
| 13.03.2026 | 2,24 | 2,25 | 2,21 | 2,22 | 0,00% | 6.707.797,00 |
| 12.03.2026 | 2,29 | 2,32 | 2,22 | 2,22 | -5,13% | 7.971.095,00 |
| 11.03.2026 | 2,33 | 2,35 | 2,28 | 2,34 | 0,43% | 4.905.425,00 |
| 10.03.2026 | 2,39 | 2,42 | 2,32 | 2,33 | 1,30% | 8.513.497,00 |
| 09.03.2026 | 2,33 | 2,36 | 2,24 | 2,30 | -2,95% | 8.071.719,00 |
| 06.03.2026 | 2,38 | 2,46 | 2,34 | 2,37 | -1,25% | 6.116.196,00 |
| 05.03.2026 | 2,41 | 2,49 | 2,39 | 2,40 | -1,23% | 7.154.090,00 |
| 04.03.2026 | 2,46 | 2,47 | 2,40 | 2,43 | -0,82% | 5.894.282,00 |
| 03.03.2026 | 2,40 | 2,50 | 2,38 | 2,45 | -0,81% | 12.165.144,00 |
| 02.03.2026 | 2,46 | 2,47 | 2,41 | 2,47 | -1,59% | 7.103.994,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,48 | 2,51 | -5,28% | 8.679.400,00 |
| 26.02.2026 | 2,65 | 2,71 | 2,60 | 2,65 | 0,00% | 4.865.207,00 |
| 25.02.2026 | 2,65 | 2,67 | 2,60 | 2,65 | -0,75% | 4.789.456,00 |
| 24.02.2026 | 2,60 | 2,67 | 2,59 | 2,67 | 3,09% | 5.149.373,00 |
| 23.02.2026 | 2,66 | 2,66 | 2,58 | 2,59 | -3,72% | 6.093.655,00 |
| 20.02.2026 | 2,64 | 2,71 | 2,60 | 2,69 | 2,28% | 5.696.629,00 |
| 19.02.2026 | 2,64 | 2,65 | 2,59 | 2,63 | 0,77% | 5.435.985,00 |
| 18.02.2026 | 2,55 | 2,63 | 2,52 | 2,61 | 1,95% | 7.105.779,00 |
| 17.02.2026 | 2,52 | 2,60 | 2,49 | 2,56 | 1,99% | 11.239.939,00 |
| 13.02.2026 | 2,52 | 2,57 | 2,48 | 2,51 | 0,40% | 8.626.745,00 |
| 12.02.2026 | 2,52 | 2,57 | 2,46 | 2,50 | -1,19% | 8.730.462,00 |
| 11.02.2026 | 2,55 | 2,59 | 2,50 | 2,53 | -0,39% | 9.537.574,00 |
| 10.02.2026 | 2,56 | 2,69 | 2,53 | 2,54 | -0,39% | 14.515.202,00 |
| 09.02.2026 | 2,66 | 2,67 | 2,47 | 2,55 | -4,14% | 16.967.161,00 |
| 06.02.2026 | 2,66 | 2,92 | 2,44 | 2,66 | -15,56% | 41.917.320,00 |
| 05.02.2026 | 3,36 | 3,44 | 3,08 | 3,15 | -8,16% | 15.966.183,00 |
| 04.02.2026 | 3,21 | 3,47 | 3,19 | 3,43 | 8,54% | 11.159.139,00 |
| 03.02.2026 | 3,23 | 3,31 | 3,11 | 3,16 | -2,47% | 8.709.984,00 |
| 02.02.2026 | 3,18 | 3,31 | 3,11 | 3,24 | 2,21% | 10.177.593,00 |
| 30.01.2026 | 3,11 | 3,18 | 3,08 | 3,17 | 1,93% | 6.761.645,00 |
| 29.01.2026 | 3,10 | 3,14 | 3,06 | 3,11 | -0,64% | 5.918.323,00 |
| 28.01.2026 | 3,16 | 3,18 | 3,11 | 3,13 | -0,95% | 7.149.829,00 |
| 27.01.2026 | 3,20 | 3,22 | 3,13 | 3,16 | -1,86% | 4.094.415,00 |
| 26.01.2026 | 3,36 | 3,37 | 3,20 | 3,22 | -4,17% | 6.695.599,00 |
| 23.01.2026 | 3,31 | 3,40 | 3,30 | 3,36 | 1,82% | 7.198.770,00 |
| 22.01.2026 | 3,29 | 3,37 | 3,28 | 3,30 | 1,23% | 5.135.027,00 |
| 21.01.2026 | 3,15 | 3,29 | 3,15 | 3,26 | 3,82% | 8.127.866,00 |
| 20.01.2026 | 3,02 | 3,15 | 2,99 | 3,14 | 2,95% | 8.171.713,00 |
| 16.01.2026 | 3,15 | 3,16 | 3,04 | 3,05 | -3,79% | 5.960.770,00 |
| 15.01.2026 | 3,21 | 3,23 | 3,12 | 3,17 | -1,25% | 5.857.092,00 |
| 14.01.2026 | 3,20 | 3,26 | 3,17 | 3,21 | 0,63% | 6.208.692,00 |
| 13.01.2026 | 3,22 | 3,25 | 3,17 | 3,19 | -0,31% | 6.316.675,00 |
| 12.01.2026 | 3,16 | 3,21 | 3,12 | 3,20 | 0,31% | 6.421.440,00 |
| 09.01.2026 | 3,14 | 3,20 | 3,08 | 3,19 | 2,24% | 9.109.685,00 |
| 08.01.2026 | 3,07 | 3,19 | 3,07 | 3,12 | 0,97% | 10.705.998,00 |
| 07.01.2026 | 3,19 | 3,22 | 3,02 | 3,09 | -2,52% | 9.201.555,00 |
| 06.01.2026 | 3,17 | 3,21 | 3,15 | 3,17 | 0,63% | 6.206.500,00 |
| 05.01.2026 | 3,17 | 3,23 | 3,11 | 3,15 | 1,29% | 6.850.832,00 |
| 02.01.2026 | 3,13 | 3,16 | 3,10 | 3,11 | 0,97% | 4.459.097,00 |
| 31.12.2025 | 3,12 | 3,14 | 3,08 | 3,08 | -1,91% | 7.492.716,00 |
| 30.12.2025 | 3,05 | 3,15 | 3,05 | 3,14 | 2,61% | 5.342.075,00 |
| 29.12.2025 | 3,07 | 3,10 | 3,04 | 3,06 | -1,29% | 4.773.735,00 |
| 26.12.2025 | 3,06 | 3,11 | 3,03 | 3,10 | 1,31% | 3.880.122,00 |
| 24.12.2025 | 3,03 | 3,07 | 3,00 | 3,06 | 1,66% | 3.391.460,00 |
| 23.12.2025 | 3,04 | 3,07 | 2,94 | 3,01 | -4,14% | 13.135.475,00 |
| 22.12.2025 | 3,26 | 3,27 | 3,14 | 3,14 | -3,68% | 9.548.658,00 |
| 19.12.2025 | 3,25 | 3,35 | 3,24 | 3,26 | 0,31% | 12.352.071,00 |
| 18.12.2025 | 3,28 | 3,32 | 3,24 | 3,25 | -0,31% | 5.731.040,00 |
| 17.12.2025 | 3,26 | 3,38 | 3,25 | 3,26 | -0,31% | 7.730.984,00 |
| 16.12.2025 | 3,30 | 3,42 | 3,26 | 3,27 | -0,30% | 6.475.393,00 |
| 15.12.2025 | 3,24 | 3,29 | 3,18 | 3,28 | 1,86% | 8.512.377,00 |
| 12.12.2025 | 3,34 | 3,35 | 3,18 | 3,22 | -3,59% | 7.990.104,00 |
| 11.12.2025 | 3,39 | 3,41 | 3,33 | 3,34 | -0,89% | 5.299.665,00 |
| 10.12.2025 | 3,30 | 3,38 | 3,29 | 3,37 | 2,12% | 5.204.117,00 |
| 09.12.2025 | 3,31 | 3,37 | 3,29 | 3,30 | -1,20% | 6.175.302,00 |
| 08.12.2025 | 3,45 | 3,45 | 3,34 | 3,34 | -3,19% | 6.098.649,00 |
| 05.12.2025 | 3,41 | 3,52 | 3,40 | 3,45 | 1,77% | 6.122.418,00 |
| 04.12.2025 | 3,45 | 3,47 | 3,35 | 3,39 | -1,45% | 3.792.971,00 |
| 03.12.2025 | 3,38 | 3,50 | 3,38 | 3,44 | 2,08% | 3.784.819,00 |
| 02.12.2025 | 3,35 | 3,37 | 3,29 | 3,37 | 0,90% | 4.504.485,00 |
| 01.12.2025 | 3,29 | 3,40 | 3,26 | 3,34 | 0,60% | 5.639.460,00 |
| 28.11.2025 | 3,32 | 3,36 | 3,30 | 3,32 | 0,61% | 2.289.231,00 |
| 26.11.2025 | 3,24 | 3,33 | 3,23 | 3,30 | 2,17% | 4.602.157,00 |
| 25.11.2025 | 3,15 | 3,28 | 3,15 | 3,23 | 2,54% | 4.547.859,00 |
| 24.11.2025 | 3,17 | 3,22 | 3,12 | 3,15 | -0,32% | 7.400.454,00 |
| 21.11.2025 | 3,12 | 3,22 | 3,12 | 3,16 | 1,28% | 4.685.849,00 |
| 20.11.2025 | 3,26 | 3,27 | 3,12 | 3,12 | -4,00% | 5.482.875,00 |
| 19.11.2025 | 3,31 | 3,33 | 3,22 | 3,25 | -1,81% | 5.756.654,00 |
| 18.11.2025 | 3,33 | 3,36 | 3,28 | 3,31 | -1,19% | 6.741.955,00 |
| 17.11.2025 | 3,48 | 3,51 | 3,34 | 3,35 | -4,29% | 5.117.523,00 |
| 14.11.2025 | 3,59 | 3,63 | 3,48 | 3,50 | -3,58% | 5.825.435,00 |
| 13.11.2025 | 3,76 | 3,79 | 3,63 | 3,63 | -3,71% | 4.488.392,00 |
| 12.11.2025 | 3,59 | 3,79 | 3,59 | 3,77 | 5,60% | 7.631.525,00 |
| 11.11.2025 | 3,55 | 3,62 | 3,53 | 3,57 | 0,56% | 10.011.795,00 |
| 10.11.2025 | 3,75 | 3,76 | 3,54 | 3,55 | -5,33% | 11.389.871,00 |
| 07.11.2025 | 3,70 | 3,78 | 3,65 | 3,75 | 0,81% | 5.656.352,00 |